ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 27.25
+1.25 (4.81%)
At close: Jun 16, 2026
ATC Energies System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 26.50 | 27.30 | 26.50 | 27.25 | 27.25 | 4.81% | 19,200 |
| Jun 15, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.84% | 12,000 |
| Jun 12, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | 24.80 | 4.86% | 12,000 |
| Jun 11, 2026 | 24.60 | 24.60 | 23.65 | 23.65 | 23.65 | -3.86% | 19,200 |
| Jun 10, 2026 | 24.60 | 24.60 | 23.25 | 24.60 | 24.60 | 4.90% | 10,800 |
| Jun 9, 2026 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 4.69% | 6,000 |
| Jun 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.68% | 1,200 |
| Jun 5, 2026 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | 1.95% | 12,000 |
| Jun 4, 2026 | 22.20 | 24.25 | 22.20 | 23.05 | 23.05 | -0.22% | 31,200 |
| Jun 3, 2026 | 25.25 | 25.35 | 22.95 | 23.10 | 23.10 | -4.35% | 58,800 |
| Jun 2, 2026 | 23.25 | 24.15 | 23.00 | 24.15 | 24.15 | - | 20,400 |
| Jun 1, 2026 | 25.95 | 25.95 | 24.15 | 24.15 | 24.15 | -4.92% | 32,400 |
| May 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.87% | 19,200 |
| May 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 13,200 |
| May 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.91% | 12,000 |
| May 25, 2026 | 28.30 | 30.80 | 28.30 | 29.55 | 29.55 | 0.68% | 19,200 |
| May 22, 2026 | 27.90 | 29.35 | 27.75 | 29.35 | 29.35 | 0.51% | 19,200 |
| May 21, 2026 | 30.00 | 30.45 | 28.25 | 29.20 | 29.20 | -1.68% | 31,200 |
| May 20, 2026 | 31.00 | 31.00 | 29.40 | 29.70 | 29.70 | -3.88% | 21,600 |
| May 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.49% | 1,200 |
| May 18, 2026 | 29.95 | 30.75 | 29.50 | 30.75 | 30.75 | 3.54% | 14,400 |
| May 15, 2026 | 30.00 | 30.00 | 28.75 | 29.70 | 29.70 | 0.68% | 19,200 |
| May 14, 2026 | 31.00 | 31.00 | 29.45 | 29.50 | 29.50 | -1.67% | 6,000 |
| May 13, 2026 | 29.95 | 30.75 | 29.95 | 30.00 | 30.00 | -0.83% | 42,000 |
| May 12, 2026 | 30.60 | 30.75 | 30.25 | 30.25 | 30.25 | -4.87% | 38,400 |
| May 11, 2026 | 32.10 | 32.10 | 30.75 | 31.80 | 31.80 | -1.55% | 26,400 |
| May 8, 2026 | 32.95 | 33.00 | 31.05 | 32.30 | 32.30 | 0.94% | 12,000 |
| May 7, 2026 | 33.35 | 33.35 | 31.75 | 32.00 | 32.00 | 0.63% | 13,200 |
| May 6, 2026 | 32.00 | 32.70 | 31.80 | 31.80 | 31.80 | 1.44% | 3,600 |
| May 5, 2026 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -2.03% | 7,200 |
| May 4, 2026 | 33.25 | 33.25 | 31.75 | 32.00 | 32.00 | -3.76% | 15,600 |
| Apr 30, 2026 | 30.30 | 33.30 | 30.30 | 33.25 | 33.25 | 4.72% | 34,800 |
| Apr 29, 2026 | 31.80 | 32.00 | 31.50 | 31.75 | 31.75 | 4.10% | 49,200 |
| Apr 28, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 4.99% | 16,800 |
| Apr 27, 2026 | 29.95 | 30.00 | 28.65 | 29.05 | 29.05 | -3.17% | 8,400 |
| Apr 24, 2026 | 31.40 | 31.40 | 29.85 | 30.00 | 30.00 | -4.46% | 9,600 |
| Apr 23, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 2.78% | 3,600 |
| Apr 22, 2026 | 30.55 | 31.50 | 30.10 | 30.55 | 30.55 | - | 28,800 |
| Apr 21, 2026 | 30.10 | 30.55 | 30.10 | 30.55 | 30.55 | -3.78% | 8,400 |
| Apr 20, 2026 | 32.30 | 32.40 | 31.60 | 31.75 | 31.75 | -1.70% | 21,600 |
| Apr 17, 2026 | 32.00 | 32.30 | 31.75 | 32.30 | 32.30 | 0.94% | 19,200 |
| Apr 16, 2026 | 31.90 | 32.30 | 31.80 | 32.00 | 32.00 | 0.31% | 16,800 |
| Apr 15, 2026 | 31.90 | 32.00 | 31.40 | 31.90 | 31.90 | 1.75% | 45,600 |
| Apr 13, 2026 | 30.60 | 31.60 | 30.60 | 31.35 | 31.35 | 0.16% | 10,800 |
| Apr 10, 2026 | 31.75 | 31.75 | 30.90 | 31.30 | 31.30 | 1.13% | 39,600 |
| Apr 9, 2026 | 31.85 | 32.00 | 30.60 | 30.95 | 30.95 | -2.83% | 129,600 |
| Apr 8, 2026 | 32.95 | 34.20 | 31.25 | 31.85 | 31.85 | -0.47% | 153,600 |
| Apr 7, 2026 | 34.00 | 34.00 | 31.85 | 32.00 | 32.00 | -4.76% | 74,400 |
| Apr 6, 2026 | 30.80 | 34.20 | 29.10 | 33.60 | 33.60 | 17.48% | 163,200 |
| Apr 2, 2026 | 23.70 | 28.60 | 23.70 | 28.60 | 28.60 | 19.92% | 86,400 |